Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Oil Fund (NY: USO )

80.16 -0.28 (-0.35%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 301.20 301.84 299.92 301.44 163,877 -1.84(-0.61%)
May 29, 2014 301.76 304.48 301.36 303.28 148,696 +1.84(+0.61%)
May 28, 2014 303.92 304.08 300.72 301.44 235,593 -3.68(-1.21%)
May 27, 2014 304.00 305.36 303.44 305.12 144,441 -0.32(-0.10%)
May 23, 2014 304.80 305.44 305.44 305.44 318,225 +1.52(+0.50%)
May 22, 2014 304.88 305.28 303.36 303.92 338,129 +0.08(+0.03%)
May 21, 2014 302.16 305.44 302.00 303.84 570,326 +3.68(+1.23%)
May 20, 2014 298.64 300.32 297.92 300.16 168,524 +1.12(+0.37%)
May 19, 2014 299.36 300.16 298.64 299.04 205,602 +1.20(+0.40%)
May 16, 2014 296.88 298.12 296.72 297.84 196,901 +1.52(+0.51%)
May 15, 2014 296.96 297.28 295.44 296.32 167,370 -1.12(-0.38%)
May 14, 2014 297.76 298.72 297.16 297.44 321,869 +1.12(+0.38%)
May 13, 2014 294.64 296.64 293.68 296.32 277,738 +3.60(+1.23%)
May 12, 2014 293.12 293.72 292.16 292.72 187,165 +1.52(+0.52%)
May 09, 2014 293.36 294.16 290.24 291.20 194,062 -0.72(-0.25%)
May 08, 2014 291.36 292.16 290.64 291.92 162,932 -0.88(-0.30%)
May 07, 2014 292.08 293.60 290.20 292.80 242,243 +3.28(+1.13%)
May 06, 2014 290.48 292.00 289.28 289.52 205,255 +0.40(+0.14%)
May 05, 2014 290.08 290.08 287.68 289.12 293,000 -1.20(-0.41%)
May 02, 2014 289.36 291.20 288.80 290.32 230,914 +1.04(+0.36%)
May 01, 2014 288.24 290.48 287.76 289.28 312,512 -1.28(-0.44%)
Apr 30, 2014 289.76 290.56 288.97 290.56 451,458 -3.20(-1.09%)
Apr 29, 2014 296.56 297.20 293.44 293.76 174,850 +0.08(+0.03%)
Apr 28, 2014 293.92 294.00 291.84 293.68 173,710 +0.88(+0.30%)
Apr 25, 2014 292.64 293.76 292.24 292.80 248,925 -3.60(-1.21%)
Apr 24, 2014 297.04 297.76 295.92 296.40 172,162 +1.12(+0.38%)
Apr 23, 2014 296.32 296.96 294.72 295.28 298,702 -0.72(-0.24%)
Apr 22, 2014 297.68 297.84 295.35 296.00 389,820 -5.12(-1.70%)
Apr 21, 2014 300.72 302.08 300.40 301.12 169,130 -0.16(-0.05%)
Apr 17, 2014 300.08 301.28 301.28 301.28 385,487 +1.44(+0.48%)
Apr 16, 2014 302.24 302.48 298.00 299.84 583,679 +0.72(+0.24%)
Apr 15, 2014 299.04 300.32 298.76 299.12 339,396 +0.08(+0.03%)
Apr 14, 2014 298.72 300.56 298.44 299.04 168,546 +1.60(+0.54%)
Apr 11, 2014 297.60 300.32 297.44 297.44 329,793 -0.16(-0.05%)
Apr 10, 2014 297.84 298.64 297.04 297.60 371,135 -0.16(-0.05%)
Apr 09, 2014 295.84 299.04 295.20 297.76 558,394 +2.56(+0.87%)
Apr 08, 2014 291.68 296.08 290.56 295.20 562,232 +4.96(+1.71%)
Apr 07, 2014 289.60 292.08 288.08 290.24 253,780 -1.20(-0.41%)
Apr 04, 2014 291.84 292.96 291.12 291.44 303,451 +2.32(+0.80%)
Apr 03, 2014 286.72 289.68 286.32 289.12 233,094 +2.72(+0.95%)
Apr 02, 2014 286.48 287.56 285.04 286.40 420,776 -0.24(-0.08%)
Apr 01, 2014 291.60 292.00 286.40 286.64 585,971 -6.08(-2.08%)
Mar 31, 2014 292.72 293.92 290.88 292.72 265,500 -0.24(-0.08%)
Mar 28, 2014 294.32 294.72 292.40 292.96 250,057 +0.96(+0.33%)
Mar 27, 2014 292.00 293.20 291.68 292.00 260,236 +3.28(+1.14%)
Mar 26, 2014 288.00 289.68 286.88 288.72 242,639 +2.56(+0.89%)
Mar 25, 2014 287.76 289.12 284.96 286.16 272,985 -0.40(-0.14%)
Mar 24, 2014 289.12 289.12 286.16 286.56 205,982 -0.16(-0.06%)
Mar 21, 2014 286.08 289.12 285.84 286.72 338,502 +2.08(+0.73%)
Mar 20, 2014 284.64 286.72 282.88 284.64 286,783 -1.04(-0.36%)
Mar 19, 2014 284.88 286.24 283.60 285.68 291,678 +1.04(+0.37%)
Mar 18, 2014 281.76 285.43 281.76 284.64 323,244 +3.44(+1.22%)
Mar 17, 2014 282.88 283.28 279.76 281.20 319,068 -3.04(-1.07%)
Mar 14, 2014 283.76 285.36 282.72 284.24 450,705 +1.52(+0.54%)
Mar 13, 2014 281.92 282.80 281.04 282.72 276,227 -0.08(-0.03%)
Mar 12, 2014 282.16 284.40 280.32 282.80 821,509 -3.68(-1.28%)
Mar 11, 2014 289.44 290.08 286.16 286.48 447,611 -3.92(-1.35%)
Mar 10, 2014 290.24 291.36 289.44 290.40 401,311 -3.84(-1.31%)
Mar 07, 2014 293.28 295.28 293.04 294.24 277,231 +1.68(+0.57%)
Mar 06, 2014 289.04 292.88 287.36 292.56 456,057 +2.64(+0.91%)
Mar 05, 2014 295.60 296.16 289.60 289.92 687,421 -6.56(-2.21%)
Mar 04, 2014 297.44 297.60 295.16 296.48 465,838 -3.68(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.